Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.25 15.29 14.55 14.58 8,803,942 -0.55(-3.64%)
Apr 27, 2018 16.10 16.29 15.09 15.13 11,437,291 -1.04(-6.43%)
Apr 26, 2018 16.19 16.31 16.04 16.17 6,730,944 +0.22(+1.38%)
Apr 25, 2018 15.98 16.20 15.72 15.95 5,998,752 +0.09(+0.57%)
Apr 24, 2018 16.35 16.37 15.69 15.86 5,144,613 -0.31(-1.92%)
Apr 23, 2018 16.33 16.39 16.02 16.17 6,780,295 -0.12(-0.74%)
Apr 20, 2018 16.62 16.64 16.23 16.29 4,930,771 -0.24(-1.45%)
Apr 19, 2018 16.97 17.05 16.40 16.53 7,322,359 -0.76(-4.40%)
Apr 18, 2018 17.43 17.50 17.06 17.29 5,121,705 -0.21(-1.20%)
Apr 17, 2018 17.39 17.62 17.32 17.50 4,733,994 +0.26(+1.51%)
Apr 16, 2018 17.43 17.50 17.07 17.24 4,032,294 -0.11(-0.63%)
Apr 13, 2018 17.70 17.74 17.21 17.35 3,957,098 -0.20(-1.14%)
Apr 12, 2018 17.23 17.61 17.15 17.55 6,824,022 +0.49(+2.87%)
Apr 11, 2018 16.76 17.16 16.76 17.06 3,525,674 +0.18(+1.07%)
Apr 10, 2018 16.67 16.99 16.51 16.88 4,387,692 +0.64(+3.94%)
Apr 09, 2018 16.48 16.72 16.23 16.24 4,413,881 -0.05(-0.31%)
Apr 06, 2018 16.44 16.63 16.17 16.29 5,251,353 -0.39(-2.34%)
Apr 05, 2018 17.08 17.12 16.57 16.68 4,968,804 -0.26(-1.53%)
Apr 04, 2018 16.15 16.98 16.11 16.94 5,586,988 +0.28(+1.68%)
Apr 03, 2018 16.41 16.70 16.26 16.66 4,917,746 +0.44(+2.71%)
Apr 02, 2018 16.84 16.92 16.02 16.22 5,948,438 -0.74(-4.36%)
Mar 29, 2018 16.96 16.96 16.96 0 +0.34(+2.05%)
Mar 28, 2018 17.08 17.17 16.54 16.62 6,649,117 -0.53(-3.09%)
Mar 27, 2018 18.25 18.25 17.02 17.15 7,376,867 -0.93(-5.14%)
Mar 26, 2018 17.62 18.09 17.46 18.08 5,870,700 +0.84(+4.87%)
Mar 23, 2018 17.68 17.74 17.23 17.24 8,187,583 -0.43(-2.43%)
Mar 22, 2018 18.00 18.18 17.58 17.67 6,419,924 -0.57(-3.12%)
Mar 21, 2018 18.20 18.47 18.06 18.24 4,131,040 +0.06(+0.33%)
Mar 20, 2018 17.97 18.24 17.90 18.18 4,425,614 +0.21(+1.17%)
Mar 19, 2018 18.53 18.57 17.56 17.97 11,378,495 -0.63(-3.39%)
Mar 16, 2018 18.52 18.71 18.26 18.60 13,318,854 +0.19(+1.03%)
Mar 15, 2018 18.48 18.64 18.31 18.41 4,855,041 -0.05(-0.27%)
Mar 14, 2018 18.40 18.60 18.23 18.46 4,747,003 +0.13(+0.71%)
Mar 13, 2018 18.75 18.87 18.26 18.33 6,403,369 -0.29(-1.56%)
Mar 12, 2018 18.51 18.72 18.42 18.62 4,786,081 +0.21(+1.14%)
Mar 09, 2018 18.29 18.55 18.27 18.41 5,201,838 +0.27(+1.49%)
Mar 08, 2018 18.29 18.29 17.99 18.14 3,847,528 +0.04(+0.22%)
Mar 07, 2018 18.10 5,705,545 +0.03(+0.17%)
Mar 06, 2018 17.74 18.27 17.68 18.07 9,389,444 +0.43(+2.44%)
Mar 05, 2018 17.24 17.73 17.20 17.64 4,490,993 +0.04(+0.23%)
Mar 02, 2018 16.61 17.64 16.60 17.60 6,610,882 +0.66(+3.90%)
Mar 01, 2018 17.42 17.46 16.61 16.94 6,186,575 -0.53(-3.03%)
Feb 28, 2018 17.57 17.77 17.39 17.47 4,279,309 -0.02(-0.11%)
Feb 27, 2018 17.52 17.97 17.47 17.49 5,617,688 -0.12(-0.68%)
Feb 26, 2018 17.33 17.64 17.22 17.61 5,673,065 +0.36(+2.09%)
Feb 23, 2018 17.00 17.25 16.86 17.25 4,498,555 +0.40(+2.37%)
Feb 22, 2018 16.85 4,598,078 +0.00(+0.00%)
Feb 21, 2018 16.89 17.15 16.74 16.85 7,768,657 +0.05(+0.30%)
Feb 20, 2018 16.05 16.96 16.01 16.80 8,176,189 +0.65(+4.02%)
Feb 16, 2018 16.15 16.15 16.15 0 -0.20(-1.22%)
Feb 15, 2018 16.32 16.35 15.85 16.35 6,366,233 +0.34(+2.12%)
Feb 14, 2018 16.02 15.69 16.01 6,821,000 +0.32(+2.04%)
Feb 13, 2018 15.58 15.72 15.43 15.69 5,221,671 -0.03(-0.19%)
Feb 12, 2018 15.60 15.81 15.41 15.72 6,220,115 +0.35(+2.28%)
Feb 09, 2018 15.50 15.55 14.53 15.37 12,933,287 +0.12(+0.79%)
Feb 08, 2018 16.25 16.25 15.25 15.25 9,308,986 -0.88(-5.43%)
Feb 07, 2018 16.43 16.45 16.11 16.12 7,219,986 -0.39(-2.39%)
Feb 06, 2018 15.89 16.68 15.77 16.52 11,379,379 +0.61(+3.82%)
Feb 05, 2018 16.75 16.90 15.38 15.91 16,512,342 -1.24(-7.22%)
Feb 02, 2018 17.08 17.54 17.02 17.15 9,348,080 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.